KissMeData/232680/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204200	108561280	9030	9030	9030	9030	101
3	20231117	204100	108561280	9030	9030	9030	9030	0
4	20231117	204000	108561280	9030	9030	9030	9030	0
5	20231117	203900	108561280	9030	9030	9030	9030	0
6	20231117	203800	108561280	9030	9030	9030	9030	0
7	20231117	203700	108561280	9030	9030	9030	9030	0
8	20231117	203600	108561280	9030	9030	9030	9030	0
9	20231117	203500	108561280	9030	9030	9030	9030	0
10	20231117	203400	108561280	9030	9030	9030	9030	0
11	20231117	203300	108561280	9030	9030	9030	9030	0
12	20231117	203200	108561280	9030	9030	9030	9030	0
13	20231117	203100	108561280	9030	9030	9030	9030	0
14	20231117	203000	108561280	9030	9030	9030	9030	0
15	20231117	202900	108561280	9030	9030	9030	9030	0
16	20231117	202800	108561280	9030	9030	9030	9030	0
17	20231117	202700	108561280	9030	9030	9030	9030	0
18	20231117	202600	108561280	9030	9030	9030	9030	0
19	20231117	202500	108561280	9030	9030	9030	9030	0
20	20231117	202400	108561280	9030	9030	9030	9030	0
21	20231117	202300	108561280	9030	9030	9030	9030	0
22	20231117	202200	108561280	9030	9030	9030	9030	0
23	20231117	202100	108561280	9030	9030	9030	9030	0
24	20231117	202000	108561280	9030	9030	9030	9030	0
25	20231117	201900	108561280	9030	9030	9030	9030	0
26	20231117	201800	108561280	9030	9030	9030	9030	0
27	20231117	201700	108561280	9030	9030	9030	9030	0
28	20231117	201600	108561280	9030	9030	9030	9030	0
29	20231117	201500	108561280	9030	9030	9030	9030	0
30	20231117	201400	108561280	9030	9030	9030	9030	0
31	20231117	201300	108561280	9030	9030	9030	9030	0
32	20231117	201200	108561280	9030	9030	9030	9030	101
33	20231117	201100	108561280	9030	9030	9030	9030	0
34	20231117	201000	108561280	9030	9030	9030	9030	0
35	20231117	200900	108561280	9030	9030	9030	9030	0
36	20231117	200800	108561280	9030	9030	9030	9030	0
37	20231117	200700	108561280	9030	9030	9030	9030	0
38	20231117	200600	108561280	9030	9030	9030	9030	0
39	20231117	200500	108561280	9030	9030	9030	9030	0
40	20231117	200400	108561280	9030	9030	9030	9030	0
41	20231117	200300	108561280	9030	9030	9030	9030	0
42	20231117	200200	108561280	9030	9030	9030	9030	0
43	20231117	200100	108561280	9030	9030	9030	9030	0
44	20231117	200000	108561280	9030	9030	9030	9030	0
45	20231117	195900	108561280	9030	9030	9030	9030	0
46	20231117	195800	108561280	9030	9030	9030	9030	0
47	20231117	195700	108561280	9030	9030	9030	9030	0
48	20231117	195600	108561280	9030	9030	9030	9030	0
49	20231117	195500	108561280	9030	9030	9030	9030	0
50	20231117	195400	108561280	9030	9030	9030	9030	0
51	20231117	195300	108561280	9030	9030	9030	9030	0
52	20231117	195200	108561280	9030	9030	9030	9030	0
53	20231117	195100	108561280	9030	9030	9030	9030	0
54	20231117	195000	108561280	9030	9030	9030	9030	0
55	20231117	194900	108561280	9030	9030	9030	9030	0
56	20231117	194800	108561280	9030	9030	9030	9030	0
57	20231117	194700	108561280	9030	9030	9030	9030	0
58	20231117	194600	108561280	9030	9030	9030	9030	0
59	20231117	194500	108561280	9030	9030	9030	9030	0
60	20231117	194400	108561280	9030	9030	9030	9030	0
61	20231117	194300	108561280	9030	9030	9030	9030	0
62	20231117	194200	108561280	9030	9030	9030	9030	101
63	20231117	194100	108561280	9030	9030	9030	9030	0
64	20231117	194000	108561280	9030	9030	9030	9030	0
65	20231117	193900	108561280	9030	9030	9030	9030	0
66	20231117	193800	108561280	9030	9030	9030	9030	0
67	20231117	193700	108561280	9030	9030	9030	9030	0
68	20231117	193600	108561280	9030	9030	9030	9030	0
69	20231117	193500	108561280	9030	9030	9030	9030	0
70	20231117	193400	108561280	9030	9030	9030	9030	0
71	20231117	193300	108561280	9030	9030	9030	9030	0
72	20231117	193200	108561280	9030	9030	9030	9030	0
73	20231117	193100	108561280	9030	9030	9030	9030	0
74	20231117	193000	108561280	9030	9030	9030	9030	0
75	20231117	192900	108561280	9030	9030	9030	9030	0
76	20231117	192800	108561280	9030	9030	9030	9030	0
77	20231117	192700	108561280	9030	9030	9030	9030	0
78	20231117	192600	108561280	9030	9030	9030	9030	0
79	20231117	192500	108561280	9030	9030	9030	9030	0
80	20231117	192400	108561280	9030	9030	9030	9030	0
81	20231117	192300	108561280	9030	9030	9030	9030	0
82	20231117	192200	108561280	9030	9030	9030	9030	0
83	20231117	192100	108561280	9030	9030	9030	9030	0
84	20231117	192000	108561280	9030	9030	9030	9030	0
85	20231117	191900	108561280	9030	9030	9030	9030	0
86	20231117	191800	108561280	9030	9030	9030	9030	0
87	20231117	191700	108561280	9030	9030	9030	9030	0
88	20231117	191600	108561280	9030	9030	9030	9030	0
89	20231117	191500	108561280	9030	9030	9030	9030	0
90	20231117	191400	108561280	9030	9030	9030	9030	0
91	20231117	191300	108561280	9030	9030	9030	9030	0
92	20231117	191200	108561280	9030	9030	9030	9030	101
93	20231117	191100	108561280	9030	9030	9030	9030	0
94	20231117	191000	108561280	9030	9030	9030	9030	0
95	20231117	190900	108561280	9030	9030	9030	9030	0
96	20231117	190800	108561280	9030	9030	9030	9030	0
97	20231117	190700	108561280	9030	9030	9030	9030	0
98	20231117	190600	108561280	9030	9030	9030	9030	0
99	20231117	190500	108561280	9030	9030	9030	9030	0
100	20231117	190400	108561280	9030	9030	9030	9030	0
101	20231117	190300	108561280	9030	9030	9030	9030	0
102	20231117	190200	108561280	9030	9030	9030	9030	0
103	20231117	190100	108561280	9030	9030	9030	9030	0
104	20231117	190000	108561280	9030	9030	9030	9030	0
105	20231117	185900	108561280	9030	9030	9030	9030	0
106	20231117	185800	108561280	9030	9030	9030	9030	0
107	20231117	185700	108561280	9030	9030	9030	9030	0
108	20231117	185600	108561280	9030	9030	9030	9030	0
109	20231117	185500	108561280	9030	9030	9030	9030	0
110	20231117	185400	108561280	9030	9030	9030	9030	0
111	20231117	185300	108561280	9030	9030	9030	9030	0
112	20231117	185200	108561280	9030	9030	9030	9030	0
113	20231117	185100	108561280	9030	9030	9030	9030	0
114	20231117	185000	108561280	9030	9030	9030	9030	0
115	20231117	184900	108561280	9030	9030	9030	9030	0
116	20231117	184800	108561280	9030	9030	9030	9030	0
117	20231117	184700	108561280	9030	9030	9030	9030	0
118	20231117	184600	108561280	9030	9030	9030	9030	0
119	20231117	184500	108561280	9030	9030	9030	9030	0
120	20231117	184400	108561280	9030	9030	9030	9030	0
121	20231117	184300	108561280	9030	9030	9030	9030	0
122	20231117	184200	108561280	9030	9030	9030	9030	101
123	20231117	184100	108561280	9030	9030	9030	9030	0
124	20231117	184000	108561280	9030	9030	9030	9030	0
125	20231117	183900	108561280	9030	9030	9030	9030	0
126	20231117	183800	108561280	9030	9030	9030	9030	0
127	20231117	183700	108561280	9030	9030	9030	9030	0
128	20231117	183600	108561280	9030	9030	9030	9030	0
129	20231117	183500	108561280	9030	9030	9030	9030	0
130	20231117	183400	108561280	9030	9030	9030	9030	0
131	20231117	183300	108561280	9030	9030	9030	9030	0
132	20231117	183200	108561280	9030	9030	9030	9030	0
133	20231117	183100	108561280	9030	9030	9030	9030	0
134	20231117	183000	108561280	9030	9030	9030	9030	0
135	20231117	182900	108561280	9030	9030	9030	9030	0
136	20231117	182800	108561280	9030	9030	9030	9030	0
137	20231117	182700	108561280	9030	9030	9030	9030	0
138	20231117	182600	108561280	9030	9030	9030	9030	0
139	20231117	182500	108561280	9030	9030	9030	9030	0
140	20231117	182400	108561280	9030	9030	9030	9030	0
141	20231117	182300	108561280	9030	9030	9030	9030	0
142	20231117	182200	108561280	9030	9030	9030	9030	0
143	20231117	182100	108561280	9030	9030	9030	9030	0
144	20231117	182000	108561280	9030	9030	9030	9030	0
145	20231117	181900	108561280	9030	9030	9030	9030	0
146	20231117	181800	108561280	9030	9030	9030	9030	0
147	20231117	181700	108561280	9030	9030	9030	9030	0
148	20231117	181600	108561280	9030	9030	9030	9030	0
149	20231117	181500	108561280	9030	9030	9030	9030	0
150	20231117	181400	108561280	9030	9030	9030	9030	0
151	20231117	181300	108561280	9030	9030	9030	9030	0
152	20231117	181200	108561280	9030	9030	9030	9030	101
153	20231117	181100	108561280	9030	9030	9030	9030	0
154	20231117	181000	108561280	9030	9030	9030	9030	0
155	20231117	180900	108561280	9030	9030	9030	9030	0
156	20231117	180800	108561280	9030	9030	9030	9030	0
157	20231117	180700	108561280	9030	9030	9030	9030	0
158	20231117	180600	108561280	9030	9030	9030	9030	0
159	20231117	180500	108561280	9030	9030	9030	9030	0
160	20231117	180400	108561280	9030	9030	9030	9030	0
161	20231117	180300	108561280	9030	9030	9030	9030	0
162	20231117	180200	108561280	9030	9030	9030	9030	0
163	20231117	180100	108561280	9030	9030	9030	9030	0
164	20231117	180000	108561280	9030	9030	9030	9030	0
165	20231117	175900	108561280	9030	9030	9030	9030	0
166	20231117	175800	108561280	9030	9030	9030	9030	0
167	20231117	175700	108561280	9030	9030	9030	9030	0
168	20231117	175600	108561280	9030	9030	9030	9030	0
169	20231117	175500	108561280	9030	9030	9030	9030	0
170	20231117	175400	108561280	9030	9030	9030	9030	0
171	20231117	175300	108561280	9030	9030	9030	9030	0
172	20231117	175200	108561280	9030	9030	9030	9030	0
173	20231117	175100	108561280	9030	9030	9030	9030	0
174	20231117	175000	108561280	9030	9030	9030	9030	0
175	20231117	174900	108561280	9030	9030	9030	9030	0
176	20231117	174800	108561280	9030	9030	9030	9030	0
177	20231117	174700	108561280	9030	9030	9030	9030	0
178	20231117	174600	108561280	9030	9030	9030	9030	0
179	20231117	174500	108561280	9030	9030	9030	9030	0
180	20231117	174400	108561280	9030	9030	9030	9030	0
181	20231117	174300	108561280	9030	9030	9030	9030	0
182	20231117	174200	108561280	9030	9030	9030	9030	101
183	20231117	174100	108561280	9030	9030	9030	9030	0
184	20231117	174000	108561280	9030	9030	9030	9030	0
185	20231117	173900	108561280	9030	9030	9030	9030	0
186	20231117	173800	108561280	9030	9030	9030	9030	0
187	20231117	173700	108561280	9030	9030	9030	9030	0
188	20231117	173600	108561280	9030	9030	9030	9030	0
189	20231117	173500	108561280	9030	9030	9030	9030	0
190	20231117	173400	108561280	9030	9030	9030	9030	0
191	20231117	173300	108561280	9030	9030	9030	9030	0
192	20231117	173200	108561280	9030	9030	9030	9030	0
193	20231117	173100	108561280	9030	9030	9030	9030	0
194	20231117	173000	108561280	9030	9030	9030	9030	0
195	20231117	172900	108561280	9030	9030	9030	9030	0
196	20231117	172800	108561280	9030	9030	9030	9030	0
197	20231117	172700	108561280	9030	9030	9030	9030	0
198	20231117	172600	108561280	9030	9030	9030	9030	0
199	20231117	172500	108561280	9030	9030	9030	9030	0
200	20231117	172400	108561280	9030	9030	9030	9030	0
201	20231117	172300	108561280	9030	9030	9030	9030	0
202	20231117	172200	108561280	9030	9030	9030	9030	0
203	20231117	172100	108561280	9030	9030	9030	9030	0
204	20231117	172000	108561280	9030	9030	9030	9030	0
205	20231117	171900	108561280	9030	9030	9030	9030	0
206	20231117	171800	108561280	9030	9030	9030	9030	0
207	20231117	171700	108561280	9030	9030	9030	9030	0
208	20231117	171600	108561280	9030	9030	9030	9030	0
209	20231117	171500	108561280	9030	9030	9030	9030	0
210	20231117	171400	108561280	9030	9030	9030	9030	0
211	20231117	171300	108561280	9030	9030	9030	9030	0
212	20231117	171200	108561280	9030	9030	9030	9030	101
213	20231117	171100	108561280	9030	9030	9030	9030	0
214	20231117	171000	108561280	9030	9030	9030	9030	0
215	20231117	170900	108561280	9030	9030	9030	9030	0
216	20231117	170800	108561280	9030	9030	9030	9030	0
217	20231117	170700	108561280	9030	9030	9030	9030	0
218	20231117	170600	108561280	9030	9030	9030	9030	0
219	20231117	170500	108561280	9030	9030	9030	9030	0
220	20231117	170400	108561280	9030	9030	9030	9030	0
221	20231117	170300	108561280	9030	9030	9030	9030	0
222	20231117	170200	108561280	9030	9030	9030	9030	0
223	20231117	170100	108561280	9030	9030	9030	9030	0
224	20231117	170000	108561280	9030	9030	9030	9030	0
225	20231117	165900	108561280	9030	9030	9030	9030	0
226	20231117	165800	108561280	9030	9030	9030	9030	0
227	20231117	165700	108561280	9030	9030	9030	9030	0
228	20231117	165600	108561280	9030	9030	9030	9030	0
229	20231117	165500	108561280	9030	9030	9030	9030	0
230	20231117	165400	108561280	9030	9030	9030	9030	0
231	20231117	165300	108561280	9030	9030	9030	9030	0
232	20231117	165200	108561280	9030	9030	9030	9030	0
233	20231117	165100	108561280	9030	9030	9030	9030	0
234	20231117	165000	108561280	9030	9030	9030	9030	0
235	20231117	164900	108561280	9030	9030	9030	9030	0
236	20231117	164800	108561280	9030	9030	9030	9030	0
237	20231117	164700	108561280	9030	9030	9030	9030	0
238	20231117	164600	108561280	9030	9030	9030	9030	0
239	20231117	164500	108561280	9030	9030	9030	9030	0
240	20231117	164400	108561280	9030	9030	9030	9030	0
241	20231117	164300	108561280	9030	9030	9030	9030	0
242	20231117	164200	108561280	9030	9030	9030	9030	101
243	20231117	164100	108561280	9030	9030	9030	9030	0
244	20231117	164000	108561280	9030	9030	9030	9030	0
245	20231117	163900	108561280	9030	9030	9030	9030	0
246	20231117	163800	108561280	9030	9030	9030	9030	0
247	20231117	163700	108561280	9030	9030	9030	9030	0
248	20231117	163600	108561280	9030	9030	9030	9030	0
249	20231117	163500	108561280	9030	9030	9030	9030	0
250	20231117	163400	108561280	9030	9030	9030	9030	0
251	20231117	163300	108561280	9030	9030	9030	9030	0
252	20231117	163200	108561280	9030	9030	9030	9030	0
253	20231117	163100	108561280	9030	9030	9030	9030	0
254	20231117	163000	108561280	9030	9030	9030	9030	0
255	20231117	162900	108561280	9030	9030	9030	9030	0
256	20231117	162800	108561280	9030	9030	9030	9030	0
257	20231117	162700	108561280	9030	9030	9030	9030	0
258	20231117	162600	108561280	9030	9030	9030	9030	0
259	20231117	162500	108561280	9030	9030	9030	9030	0
260	20231117	162400	108561280	9030	9030	9030	9030	0
261	20231117	162300	108561280	9030	9030	9030	9030	0
262	20231117	162200	108561280	9030	9030	9030	9030	0
263	20231117	162100	108561280	9030	9030	9030	9030	0
264	20231117	162000	108561280	9030	9030	9030	9030	0
265	20231117	161900	108561280	9030	9030	9030	9030	0
266	20231117	161800	108561280	9030	9030	9030	9030	0
267	20231117	161700	108561280	9030	9030	9030	9030	0
268	20231117	161600	108561280	9030	9030	9030	9030	0
269	20231117	161500	108561280	9030	9030	9030	9030	0
270	20231117	161400	108561280	9030	9030	9030	9030	0
271	20231117	161300	108561280	9030	9030	9030	9030	0
272	20231117	161200	108561280	9030	9030	9030	9030	101
273	20231117	161100	108561280	9030	9030	9030	9030	0
274	20231117	161000	108561280	9030	9030	9030	9030	0
275	20231117	160900	108561280	9030	9030	9030	9030	0
276	20231117	160800	108561280	9030	9030	9030	9030	0
277	20231117	160700	108561280	9030	9030	9030	9030	0
278	20231117	160600	108561280	9030	9030	9030	9030	0
279	20231117	160500	108561280	9030	9030	9030	9030	0
280	20231117	160400	108561280	9030	9030	9030	9030	0
281	20231117	160300	108561280	9030	9030	9030	9030	0
282	20231117	160200	108561280	9030	9030	9030	9030	0
283	20231117	160100	108561280	9030	9030	9030	9030	0
284	20231117	160000	108561280	9030	9030	9030	9030	0
285	20231117	155900	108561280	9030	9030	9030	9030	0
286	20231117	155800	108561280	9030	9030	9030	9030	0
287	20231117	155700	108561280	9030	9030	9030	9030	0
288	20231117	155600	108561280	9030	9030	9030	9030	0
289	20231117	155500	108561280	9030	9030	9030	9030	0
290	20231117	155400	108561280	9030	9030	9030	9030	0
291	20231117	155300	108561280	9030	9030	9030	9030	0
292	20231117	155200	108561280	9030	9030	9030	9030	0
293	20231117	155100	108561280	9030	9030	9030	9030	0
294	20231117	155000	108561280	9030	9030	9030	9030	0
295	20231117	154900	108561280	9030	9030	9030	9030	0
296	20231117	154800	108561280	9030	9030	9030	9030	0
297	20231117	154700	108561280	9030	9030	9030	9030	0
298	20231117	154600	108561280	9030	9030	9030	9030	0
299	20231117	154500	108561280	9030	9030	9030	9030	0
300	20231117	154400	108561280	9030	9030	9030	9030	0
301	20231117	154300	108561280	9030	9030	9030	9030	0
302	20231117	154200	108561280	9030	9030	9030	9030	101
303	20231117	154100	108561280	9030	9030	9030	9030	0
304	20231117	154000	108561280	9030	9030	9030	9030	0
305	20231117	153900	108561280	9030	9030	9030	9030	0
306	20231117	153800	108561280	9030	9030	9030	9030	0
307	20231117	153700	108561280	9030	9030	9030	9030	0
308	20231117	153600	108561280	9030	9030	9030	9030	0
309	20231117	153500	108561280	9030	9030	9030	9030	0
310	20231117	153400	108561280	9030	9030	9030	9030	0
311	20231117	153300	108561280	9030	9030	9030	9030	0
312	20231117	153200	108561280	9030	9030	9030	9030	0
313	20231117	153100	108561280	9030	9030	9030	9030	0
314	20231117	153000	108561280	9030	9030	9030	9030	101
315	20231117	152900	107649250	9050	9050	9050	9050	0
316	20231117	152800	107649250	9050	9050	9050	9050	0
317	20231117	152700	107649250	9050	9050	9050	9050	0
318	20231117	152600	107649250	9050	9050	9050	9050	0
319	20231117	152500	107649250	9050	9050	9050	9050	0
320	20231117	152400	107649250	9050	9050	9050	9050	0
321	20231117	152300	107649250	9050	9050	9050	9050	0
322	20231117	152200	107649250	9050	9050	9050	9050	0
323	20231117	152100	107649250	9050	9050	9050	9050	0
324	20231117	152000	107649250	9050	9050	9050	9050	0
325	20231117	151900	107649250	9050	9050	9050	9050	10
326	20231117	151800	107558750	9030	9030	9030	9030	5
327	20231117	151700	107513600	9040	9040	9040	9040	24
328	20231117	151600	107296640	9050	9050	9050	9050	0
329	20231117	151500	107296640	9050	9050	9050	9050	330
330	20231117	151400	104310140	9050	9050	9050	9050	1
331	20231117	151300	104301090	9040	9040	9040	9040	0
332	20231117	151200	104301090	9040	9040	9040	9040	0
333	20231117	151100	104301090	9040	9040	9040	9040	10
334	20231117	151000	104210690	9040	9040	9050	9030	42
335	20231117	150900	103830930	9040	9040	9040	9040	371
336	20231117	150800	100477090	9040	9040	9040	9040	7
337	20231117	150700	100413810	9040	9040	9040	9040	0
338	20231117	150600	100413810	9040	9040	9040	9040	40
339	20231117	150500	100052210	9040	9040	9040	9040	0
340	20231117	150400	100052210	9040	9050	9050	9040	53
341	20231117	150300	99572990	9070	9070	9070	9070	0
342	20231117	150200	99572990	9070	9070	9070	9070	0
343	20231117	150100	99572990	9070	9070	9070	9070	0
344	20231117	150000	99572990	9070	9070	9070	9070	0
345	20231117	145900	99572990	9070	9050	9070	9040	14
346	20231117	145800	99446300	9070	9070	9070	9070	0
347	20231117	145700	99446300	9070	9070	9070	9070	2
348	20231117	145600	99428160	9070	9070	9070	9070	0
349	20231117	145500	99428160	9070	9070	9070	9070	1
350	20231117	145400	99419090	9040	9040	9040	9040	0
351	20231117	145300	99419090	9040	9040	9040	9040	0
352	20231117	145200	99419090	9040	9040	9040	9040	10
353	20231117	145100	99328690	9070	9070	9070	9070	0
354	20231117	145000	99328690	9070	9070	9070	9070	0
355	20231117	144900	99328690	9070	9070	9070	9070	0
356	20231117	144800	99328690	9070	9070	9070	9070	0
357	20231117	144700	99328690	9070	9070	9070	9070	0
358	20231117	144600	99328690	9070	9070	9070	9070	0
359	20231117	144500	99328690	9070	9070	9070	9070	0
360	20231117	144400	99328690	9070	9070	9070	9070	0
361	20231117	144300	99328690	9070	9070	9070	9070	0
362	20231117	144200	99328690	9070	9070	9070	9070	0
363	20231117	144100	99328690	9070	9070	9070	9070	0
364	20231117	144000	99328690	9070	9070	9070	9070	0
365	20231117	143900	99328690	9070	9070	9070	9070	1
366	20231117	143800	99319620	9040	9040	9040	9040	3
367	20231117	143700	99292500	9070	9070	9070	9070	0
368	20231117	143600	99292500	9070	9070	9070	9070	0
369	20231117	143500	99292500	9070	9040	9070	9040	21
370	20231117	143400	99102630	9040	9040	9040	9040	0
371	20231117	143300	99102630	9040	9040	9040	9040	350
372	20231117	143200	95938630	9070	9070	9070	9070	0
373	20231117	143100	95938630	9070	9070	9070	9070	0
374	20231117	143000	95938630	9070	9070	9070	9070	0
375	20231117	142900	95938630	9070	9070	9070	9070	0
376	20231117	142800	95938630	9070	9070	9070	9070	1
377	20231117	142700	95929560	9050	9050	9050	9050	0
378	20231117	142600	95929560	9050	9050	9050	9050	7
379	20231117	142500	95866210	9050	9050	9050	9050	0
380	20231117	142400	95866210	9050	9050	9050	9050	0
381	20231117	142300	95866210	9050	9050	9050	9050	0
382	20231117	142200	95866210	9050	9050	9050	9050	0
383	20231117	142100	95866210	9050	9050	9050	9050	0
384	20231117	142000	95866210	9050	9050	9050	9050	0
385	20231117	141900	95866210	9050	9050	9050	9050	0
386	20231117	141800	95866210	9050	9050	9050	9050	50
387	20231117	141700	95413710	9050	9050	9050	9050	0
388	20231117	141600	95413710	9050	9050	9050	9050	68
389	20231117	141500	94798310	9060	9060	9060	9060	0
390	20231117	141400	94798310	9060	9060	9060	9060	0
391	20231117	141300	94798310	9060	9060	9060	9060	90
392	20231117	141200	93982910	9080	9080	9080	9080	0
393	20231117	141100	93982910	9080	9060	9080	9060	2
394	20231117	141000	93964770	9080	9080	9080	9080	0
395	20231117	140900	93964770	9080	9080	9080	9080	0
396	20231117	140800	93964770	9080	9080	9080	9080	0
397	20231117	140700	93964770	9080	9080	9080	9080	0
398	20231117	140600	93964770	9080	9080	9080	9080	0
399	20231117	140500	93964770	9080	9080	9080	9080	500
400	20231117	140400	89424770	9090	9090	9090	9090	0
401	20231117	140300	89424770	9090	9090	9090	9090	0
402	20231117	140200	89424770	9090	9090	9090	9090	0
403	20231117	140100	89424770	9090	9090	9090	9090	0
404	20231117	140000	89424770	9090	9090	9090	9090	0
405	20231117	135900	89424770	9090	9090	9090	9090	0
406	20231117	135800	89424770	9090	9090	9090	9090	0
407	20231117	135700	89424770	9090	9090	9090	9090	0
408	20231117	135600	89424770	9090	9090	9090	9090	0
409	20231117	135500	89424770	9090	9090	9090	9090	0
410	20231117	135400	89424770	9090	9090	9090	9090	0
411	20231117	135300	89424770	9090	9090	9090	9090	0
412	20231117	135200	89424770	9090	9090	9090	9090	10
413	20231117	135100	89333870	9090	9090	9090	9090	0
414	20231117	135000	89333870	9090	9090	9090	9090	0
415	20231117	134900	89333870	9090	9090	9090	9090	0
416	20231117	134800	89333870	9090	9090	9090	9090	200
417	20231117	134700	87515870	9090	9090	9090	9090	0
418	20231117	134600	87515870	9090	9090	9090	9090	0
419	20231117	134500	87515870	9090	9090	9090	9090	0
420	20231117	134400	87515870	9090	9090	9090	9090	50
421	20231117	134300	87061370	9090	9090	9090	9090	0
422	20231117	134200	87061370	9090	9090	9090	9090	0
423	20231117	134100	87061370	9090	9090	9090	9090	0
424	20231117	134000	87061370	9090	9090	9090	9090	0
425	20231117	133900	87061370	9090	9090	9090	9090	0
426	20231117	133800	87061370	9090	9090	9090	9090	0
427	20231117	133700	87061370	9090	9090	9090	9090	0
428	20231117	133600	87061370	9090	9060	9090	9060	10
429	20231117	133500	86970650	9070	9070	9070	9070	0
430	20231117	133400	86970650	9070	9070	9070	9070	0
431	20231117	133300	86970650	9070	9050	9070	9050	288
432	20231117	133200	84364230	9060	9060	9060	9060	114
433	20231117	133100	83331390	9100	9100	9100	9100	0
434	20231117	133000	83331390	9100	9100	9100	9100	0
435	20231117	132900	83331390	9100	9100	9100	9100	0
436	20231117	132800	83331390	9100	9100	9100	9100	0
437	20231117	132700	83331390	9100	9100	9100	9100	0
438	20231117	132600	83331390	9100	9100	9100	9100	0
439	20231117	132500	83331390	9100	9100	9100	9100	0
440	20231117	132400	83331390	9100	9100	9100	9100	0
441	20231117	132300	83331390	9100	9100	9100	9100	0
442	20231117	132200	83331390	9100	9100	9100	9100	0
443	20231117	132100	83331390	9100	9100	9100	9100	0
444	20231117	132000	83331390	9100	9100	9100	9100	0
445	20231117	131900	83331390	9100	9100	9100	9100	1
446	20231117	131800	83322290	9060	9060	9060	9060	38
447	20231117	131700	82978010	9100	9100	9100	9100	0
448	20231117	131600	82978010	9100	9100	9100	9100	0
449	20231117	131500	82978010	9100	9100	9100	9100	0
450	20231117	131400	82978010	9100	9100	9100	9100	0
451	20231117	131300	82978010	9100	9090	9100	9090	50
452	20231117	131200	82523030	9100	9100	9100	9100	0
453	20231117	131100	82523030	9100	9100	9100	9100	0
454	20231117	131000	82523030	9100	9100	9100	9100	0
455	20231117	130900	82523030	9100	9100	9100	9100	0
456	20231117	130800	82523030	9100	9100	9100	9100	1
457	20231117	130700	82513930	9080	9080	9080	9080	0
458	20231117	130600	82513930	9080	9080	9080	9080	35
459	20231117	130500	82196130	9100	9100	9100	9100	0
460	20231117	130400	82196130	9100	9100	9100	9100	0
461	20231117	130300	82196130	9100	9100	9100	9100	0
462	20231117	130200	82196130	9100	9100	9100	9100	0
463	20231117	130100	82196130	9100	9100	9100	9100	0
464	20231117	130000	82196130	9100	9100	9100	9100	0
465	20231117	125900	82196130	9100	9100	9100	9100	0
466	20231117	125800	82196130	9100	9100	9100	9100	0
467	20231117	125700	82196130	9100	9100	9100	9100	0
468	20231117	125600	82196130	9100	9100	9100	9100	0
469	20231117	125500	82196130	9100	9100	9100	9100	0
470	20231117	125400	82196130	9100	9100	9100	9100	10
471	20231117	125300	82105130	9100	9100	9100	9100	0
472	20231117	125200	82105130	9100	9100	9100	9100	1
473	20231117	125100	82096030	9070	9070	9070	9070	0
474	20231117	125000	82096030	9070	9070	9070	9070	1
475	20231117	124900	82086960	9070	9070	9070	9070	0
476	20231117	124800	82086960	9070	9070	9070	9070	4
477	20231117	124700	82050680	9070	9070	9070	9070	0
478	20231117	124600	82050680	9070	9070	9070	9070	300
479	20231117	124500	79329680	9100	9100	9100	9100	0
480	20231117	124400	79329680	9100	9100	9100	9100	0
481	20231117	124300	79329680	9100	9100	9100	9100	0
482	20231117	124200	79329680	9100	9100	9100	9100	0
483	20231117	124100	79329680	9100	9100	9100	9100	0
484	20231117	124000	79329680	9100	9100	9100	9100	0
485	20231117	123900	79329680	9100	9100	9100	9100	0
486	20231117	123800	79329680	9100	9100	9100	9100	0
487	20231117	123700	79329680	9100	9100	9100	9100	200
488	20231117	123600	77509680	9100	9100	9100	9100	0
489	20231117	123500	77509680	9100	9100	9100	9100	0
490	20231117	123400	77509680	9100	9100	9100	9100	0
491	20231117	123300	77509680	9100	9100	9100	9100	0
492	20231117	123200	77509680	9100	9100	9100	9100	0
493	20231117	123100	77509680	9100	9100	9100	9100	0
494	20231117	123000	77509680	9100	9100	9100	9100	0
495	20231117	122900	77509680	9100	9100	9100	9100	0
496	20231117	122800	77509680	9100	9100	9100	9100	0
497	20231117	122700	77509680	9100	9100	9100	9100	0
498	20231117	122600	77509680	9100	9100	9100	9100	0
499	20231117	122500	77509680	9100	9080	9100	9080	27
500	20231117	122400	77264300	9080	9080	9080	9080	100
501	20231117	122300	76356300	9080	9080	9080	9080	0
502	20231117	122200	76356300	9080	9080	9080	9080	0
503	20231117	122100	76356300	9080	9080	9080	9080	1
504	20231117	122000	76347220	9070	9070	9070	9070	0
505	20231117	121900	76347220	9070	9070	9070	9070	5
506	20231117	121800	76301870	9080	9080	9080	9080	0
507	20231117	121700	76301870	9080	9080	9080	9080	0
508	20231117	121600	76301870	9080	9080	9080	9080	0
509	20231117	121500	76301870	9080	9080	9080	9080	10
510	20231117	121400	76211070	9080	9080	9080	9080	2
511	20231117	121300	76192910	9080	9080	9080	9080	0
512	20231117	121200	76192910	9080	9080	9080	9080	3
513	20231117	121100	76165670	9080	9080	9080	9080	0
514	20231117	121000	76165670	9080	9060	9080	9050	80
515	20231117	120900	75441440	9080	9080	9080	9080	0
516	20231117	120800	75441440	9080	9070	9080	9070	2
517	20231117	120700	75423290	9080	9050	9080	9050	22
518	20231117	120600	75223590	9080	9080	9080	9080	1
519	20231117	120500	75214510	9050	9050	9050	9050	0
520	20231117	120400	75214510	9050	9050	9050	9050	0
521	20231117	120300	75214510	9050	9050	9050	9050	0
522	20231117	120200	75214510	9050	9050	9050	9050	5
523	20231117	120100	75169260	9050	9050	9050	9050	5
524	20231117	120000	75124010	9050	9050	9050	9050	0
525	20231117	115900	75124010	9050	9050	9050	9050	0
526	20231117	115800	75124010	9050	9050	9050	9050	0
527	20231117	115700	75124010	9050	9050	9050	9050	0
528	20231117	115600	75124010	9050	9050	9050	9050	0
529	20231117	115500	75124010	9050	9050	9050	9050	0
530	20231117	115400	75124010	9050	9050	9050	9050	0
531	20231117	115300	75124010	9050	9050	9050	9050	0
532	20231117	115200	75124010	9050	9050	9050	9050	80
533	20231117	115100	74400010	9040	9050	9050	9040	1062
534	20231117	115000	64795020	9050	9050	9050	9050	0
535	20231117	114900	64795020	9050	9050	9050	9050	35
536	20231117	114800	64478270	9050	9050	9050	9050	99
537	20231117	114700	63582320	9060	9060	9060	9060	101
538	20231117	114600	62667260	9080	9080	9080	9080	0
539	20231117	114500	62667260	9080	9080	9080	9080	0
540	20231117	114400	62667260	9080	9080	9080	9080	0
541	20231117	114300	62667260	9080	9080	9080	9080	0
542	20231117	114200	62667260	9080	9080	9080	9080	0
543	20231117	114100	62667260	9080	9080	9080	9080	0
544	20231117	114000	62667260	9080	9080	9080	9080	0
545	20231117	113900	62667260	9080	9080	9080	9080	0
546	20231117	113800	62667260	9080	9080	9080	9080	0
547	20231117	113700	62667260	9080	9080	9080	9080	0
548	20231117	113600	62667260	9080	9080	9080	9080	0
549	20231117	113500	62667260	9080	9080	9080	9080	0
550	20231117	113400	62667260	9080	9080	9080	9080	0
551	20231117	113300	62667260	9080	9080	9080	9080	0
552	20231117	113200	62667260	9080	9080	9080	9080	0
553	20231117	113100	62667260	9080	9080	9080	9080	1
554	20231117	113000	62658180	9080	9080	9080	9080	1
555	20231117	112900	62649100	9050	9050	9050	9050	0
556	20231117	112800	62649100	9050	9050	9050	9050	0
557	20231117	112700	62649100	9050	9050	9050	9050	0
558	20231117	112600	62649100	9050	9050	9050	9050	0
559	20231117	112500	62649100	9050	9070	9070	9050	244
560	20231117	112400	60439650	9070	9070	9070	9070	0
561	20231117	112300	60439650	9070	9070	9070	9070	0
562	20231117	112200	60439650	9070	9070	9070	9070	0
563	20231117	112100	60439650	9070	9070	9070	9070	0
564	20231117	112000	60439650	9070	9070	9070	9070	0
565	20231117	111900	60439650	9070	9070	9070	9070	8
566	20231117	111800	60367090	9070	9070	9070	9070	0
567	20231117	111700	60367090	9070	9070	9070	9070	10
568	20231117	111600	60276390	9060	9060	9060	9060	80
569	20231117	111500	59551590	9070	9070	9070	9070	0
570	20231117	111400	59551590	9070	9070	9070	9070	23
571	20231117	111300	59342980	9070	9070	9070	9070	0
572	20231117	111200	59342980	9070	9070	9070	9070	0
573	20231117	111100	59342980	9070	9070	9070	9070	0
574	20231117	111000	59342980	9070	9070	9070	9070	3
575	20231117	110900	59315770	9080	9080	9080	9080	10
576	20231117	110800	59224970	9080	9080	9080	9080	0
577	20231117	110700	59224970	9080	9080	9080	9080	10
578	20231117	110600	59134170	9080	9080	9080	9080	0
579	20231117	110500	59134170	9080	9080	9080	9080	10
580	20231117	110400	59043370	9080	9080	9080	9080	1
581	20231117	110300	59034290	9080	9080	9080	9080	0
582	20231117	110200	59034290	9080	9080	9080	9080	0
583	20231117	110100	59034290	9080	9070	9080	9070	10
584	20231117	110000	58943570	9070	9070	9070	9070	0
585	20231117	105900	58943570	9070	9070	9070	9070	0
586	20231117	105800	58943570	9070	9070	9070	9070	24
587	20231117	105700	58725890	9080	9080	9080	9080	0
588	20231117	105600	58725890	9080	9080	9080	9080	19
589	20231117	105500	58553370	9080	9080	9080	9080	0
590	20231117	105400	58553370	9080	9080	9080	9080	5
591	20231117	105300	58507970	9080	9080	9080	9080	0
592	20231117	105200	58507970	9080	9080	9080	9080	0
593	20231117	105100	58507970	9080	9080	9080	9080	20
594	20231117	105000	58326370	9080	9080	9080	9080	1
595	20231117	104900	58317290	9070	9080	9080	9070	201
596	20231117	104800	56493210	9080	9090	9090	9080	137
597	20231117	104700	55248280	9100	9100	9100	9100	0
598	20231117	104600	55248280	9100	9110	9110	9100	20
599	20231117	104500	55066180	9110	9110	9110	9110	0
600	20231117	104400	55066180	9110	9110	9110	9110	0
601	20231117	104300	55066180	9110	9110	9110	9110	0
602	20231117	104200	55066180	9110	9110	9110	9110	0
603	20231117	104100	55066180	9110	9110	9110	9110	0
604	20231117	104000	55066180	9110	9110	9110	9110	1
605	20231117	103900	55057070	9090	9110	9110	9090	150
606	20231117	103800	53692050	9120	9120	9120	9120	1
607	20231117	103700	53682930	9110	9110	9110	9110	0
608	20231117	103600	53682930	9110	9120	9120	9110	11
609	20231117	103500	53582710	9110	9110	9110	9110	0
610	20231117	103400	53582710	9110	9110	9110	9110	0
611	20231117	103300	53582710	9110	9110	9110	9110	100
612	20231117	103200	52671710	9120	9120	9120	9120	116
613	20231117	103100	51613790	9130	9130	9130	9130	0
614	20231117	103000	51613790	9130	9130	9130	9130	0
615	20231117	102900	51613790	9130	9130	9130	9130	10
616	20231117	102800	51522490	9130	9120	9130	9120	21
617	20231117	102700	51330960	9120	9120	9120	9120	0
618	20231117	102600	51330960	9120	9120	9120	9120	1
619	20231117	102500	51321840	9120	9120	9120	9120	1
620	20231117	102400	51312720	9120	9120	9120	9120	0
621	20231117	102300	51312720	9120	9120	9120	9120	1
622	20231117	102200	51303600	9130	9130	9130	9130	0
623	20231117	102100	51303600	9130	9110	9130	9100	112
624	20231117	102000	50284070	9140	9140	9140	9140	0
625	20231117	101900	50284070	9140	9140	9140	9140	11
626	20231117	101800	50183530	9120	9120	9120	9120	249
627	20231117	101700	47912650	9120	9120	9120	9120	0
628	20231117	101600	47912650	9120	9120	9120	9120	0
629	20231117	101500	47912650	9120	9110	9120	9110	101
630	20231117	101400	46992530	9110	9110	9110	9110	10
631	20231117	101300	46901430	9100	9100	9100	9100	293
632	20231117	101200	44235130	9100	9100	9100	9100	10
633	20231117	101100	44144130	9100	9100	9100	9100	0
634	20231117	101000	44144130	9100	9100	9100	9100	0
635	20231117	100900	44144130	9100	9100	9100	9100	0
636	20231117	100800	44144130	9100	9100	9100	9100	0
637	20231117	100700	44144130	9100	9100	9100	9100	0
638	20231117	100600	44144130	9100	9100	9100	9100	0
639	20231117	100500	44144130	9100	9100	9100	9100	0
640	20231117	100400	44144130	9100	9100	9100	9100	11
641	20231117	100300	44044030	9100	9100	9100	9100	0
642	20231117	100200	44044030	9100	9100	9100	9100	0
643	20231117	100100	44044030	9100	9090	9100	9090	25
644	20231117	100000	43816770	9090	9090	9090	9090	22
645	20231117	095900	43616790	9090	9090	9090	9090	0
646	20231117	095800	43616790	9090	9090	9090	9090	1
647	20231117	095700	43607700	9090	9090	9090	9090	0
648	20231117	095600	43607700	9090	9090	9090	9090	22
649	20231117	095500	43407720	9090	9090	9090	9090	0
650	20231117	095400	43407720	9090	9090	9090	9090	0
651	20231117	095300	43407720	9090	9090	9090	9090	0
652	20231117	095200	43407720	9090	9090	9090	9090	0
653	20231117	095100	43407720	9090	9090	9090	9090	0
654	20231117	095000	43407720	9090	9090	9090	9090	0
655	20231117	094900	43407720	9090	9090	9090	9090	10
656	20231117	094800	43316820	9070	9070	9070	9070	187
657	20231117	094700	41620730	9090	9090	9090	9090	0
658	20231117	094600	41620730	9090	9090	9090	9090	0
659	20231117	094500	41620730	9090	9090	9090	9090	0
660	20231117	094400	41620730	9090	9060	9090	9060	3
661	20231117	094300	41593490	9100	9100	9100	9100	0
662	20231117	094200	41593490	9100	9100	9100	9100	0
663	20231117	094100	41593490	9100	9100	9100	9100	10
664	20231117	094000	41502490	9110	9110	9110	9110	11
665	20231117	093900	41402280	9100	9100	9100	9100	0
666	20231117	093800	41402280	9100	9110	9110	9100	12
667	20231117	093700	41292980	9110	9100	9110	9100	1001
668	20231117	093600	32183870	9100	9050	9100	9050	1010
669	20231117	093500	23003910	9050	9060	9060	9040	171
670	20231117	093400	21457760	9060	9060	9060	9060	6
671	20231117	093300	21403400	9070	9070	9070	9070	4
672	20231117	093200	21367120	9070	9050	9070	9050	100
673	20231117	093100	20461270	9030	9040	9040	9030	120
674	20231117	093000	19377570	9040	9040	9040	9040	261
675	20231117	092900	17018130	9060	9050	9060	9050	221
676	20231117	092800	15017980	9060	9070	9070	9060	329
677	20231117	092700	12037080	9070	9080	9080	9070	218
678	20231117	092600	10059790	9070	9070	9070	9070	0
679	20231117	092500	10059790	9070	9070	9070	9070	0
680	20231117	092400	10059790	9070	9070	9070	9070	1
681	20231117	092300	10050720	9100	9090	9100	9090	28
682	20231117	092200	9796090	9090	9070	9090	9070	101
683	20231117	092100	8880000	9110	9080	9110	9080	26
684	20231117	092000	8643700	9080	9080	9080	9080	1
685	20231117	091900	8634620	9100	9100	9110	9100	25
686	20231117	091800	8407100	9100	9080	9100	9080	282
687	20231117	091700	5846270	9120	9090	9120	9090	45
688	20231117	091600	5437110	9140	9140	9140	9140	2
689	20231117	091500	5418830	9100	9150	9160	9100	53
690	20231117	091400	4936360	9160	9160	9160	9160	0
691	20231117	091300	4936360	9160	9160	9160	9160	0
692	20231117	091200	4936360	9160	9130	9160	9130	4
693	20231117	091100	4899810	9110	9110	9110	9110	31
694	20231117	091000	4617400	9110	9080	9110	9070	6
695	20231117	090900	4562930	9080	9180	9190	9080	321
696	20231117	090800	1642410	9190	9150	9190	9150	41
697	20231117	090700	1265820	9110	9110	9110	9110	1
698	20231117	090600	1256710	9150	9150	9150	9150	0
699	20231117	090500	1256710	9150	9140	9150	9140	2
700	20231117	090400	1238420	9140	9110	9140	9110	76
701	20231117	090300	546030	9130	9130	9130	9130	1
702	20231117	090200	536900	9100	9100	9100	9100	46
703	20231117	090100	118300	9100	9100	9100	9100	13
704	20231117	090000	0	9140	9140	9140	9140	0